Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.539 | 3.552 | 3.539 | 3.552 | 3,552 | +0.10(+3.00%) |
May 30, 2018 | 3.448 | 3.448 | 3.448 | 3.448 | 758 | -0.04(-1.12%) |
May 29, 2018 | 3.448 | 3.500 | 3.448 | 3.488 | 17,162 | +0.00(+0.13%) |
May 25, 2018 | 3.483 | 3.483 | 3.483 | 0 | -0.21(-5.61%) | |
May 24, 2018 | 3.586 | 3.690 | 3.448 | 3.690 | 19,568 | +0.10(+2.88%) |
May 23, 2018 | 3.693 | 3.759 | 3.448 | 3.586 | 13,830 | -0.07(-1.89%) |
May 22, 2018 | 3.759 | 3.759 | 3.655 | 3.655 | 6,858 | -0.14(-3.64%) |
May 21, 2018 | 3.517 | 3.793 | 3.517 | 3.793 | 1,871 | +0.07(+1.85%) |
May 17, 2018 | 3.724 | 3.724 | 3.724 | 79 | +0.03(+0.93%) | |
May 16, 2018 | 3.621 | 3.793 | 3.603 | 3.690 | 5,358 | +0.03(+0.94%) |
May 14, 2018 | 3.655 | 3.655 | 3.655 | 44 | -0.31(-7.83%) | |
May 11, 2018 | 3.742 | 3.966 | 3.586 | 3.966 | 5,979 | +0.03(+0.88%) |
May 10, 2018 | 3.828 | 3.931 | 3.659 | 3.931 | 18,405 | -0.14(-3.39%) |
May 09, 2018 | 3.724 | 4.069 | 3.704 | 4.069 | 9,578 | +0.24(+6.31%) |
May 08, 2018 | 3.793 | 4.035 | 3.759 | 3.828 | 28,490 | -0.10(-2.63%) |
May 07, 2018 | 3.897 | 3.931 | 3.897 | 3.931 | 3,340 | -0.03(-0.87%) |
May 04, 2018 | 3.897 | 4.173 | 3.862 | 3.966 | 29,687 | -0.07(-1.71%) |
May 02, 2018 | 4.035 | 4.035 | 4.035 | 0 | -0.28(-6.40%) | |
May 01, 2018 | 4.242 | 4.397 | 3.793 | 4.311 | 28,863 | +0.34(+8.70%) |
Apr 30, 2018 | 4.052 | 4.069 | 3.818 | 3.966 | 25,973 | -0.07(-1.71%) |
Apr 27, 2018 | 4.104 | 4.104 | 4.035 | 4.035 | 1,668 | -0.07(-1.68%) |
Apr 26, 2018 | 4.104 | 4.104 | 4.038 | 4.104 | 5,933 | +0.00(+0.00%) |
Apr 25, 2018 | 4.104 | 4.104 | 4.104 | 4.104 | 1,602 | +0.01(+0.23%) |
Apr 20, 2018 | 4.094 | 4.094 | 4.094 | 0 | +0.02(+0.50%) | |
Apr 19, 2018 | 4.074 | 4.074 | 4.074 | 4.074 | 221 | +0.04(+0.97%) |
Apr 18, 2018 | 4.035 | 4.138 | 4.035 | 4.035 | 690 | +0.07(+1.74%) |
Apr 16, 2018 | 3.966 | 3.966 | 3.966 | 0 | +0.00(+0.00%) | |
Apr 13, 2018 | 4.104 | 4.104 | 3.966 | 3.966 | 2,554 | -0.14(-3.36%) |
Apr 12, 2018 | 3.793 | 4.138 | 3.724 | 4.104 | 21,502 | +0.07(+1.71%) |
Apr 11, 2018 | 3.517 | 4.035 | 3.517 | 4.035 | 7,113 | -0.10(-2.50%) |
Apr 10, 2018 | 3.586 | 4.173 | 3.586 | 4.138 | 5,512 | +0.10(+2.56%) |
Apr 09, 2018 | 3.793 | 4.035 | 3.793 | 4.035 | 2,841 | -0.07(-1.68%) |
Apr 06, 2018 | 3.724 | 4.276 | 3.724 | 4.104 | 5,869 | -0.02(-0.41%) |
Apr 05, 2018 | 4.207 | 4.345 | 4.121 | 4.121 | 985 | -0.07(-1.67%) |
Apr 04, 2018 | 4.399 | 4.399 | 4.138 | 4.191 | 6,352 | +0.33(+8.50%) |
Apr 03, 2018 | 3.862 | 4.104 | 3.831 | 3.862 | 4,848 | -0.28(-6.67%) |
Apr 02, 2018 | 4.621 | 4.621 | 3.793 | 4.138 | 9,467 | -0.41(-9.09%) |
Mar 29, 2018 | 4.552 | 4.552 | 4.552 | 0 | -0.21(-4.35%) | |
Mar 26, 2018 | 4.759 | 4.759 | 4.759 | 0 | -0.10(-2.13%) | |
Mar 23, 2018 | 5.173 | 5.173 | 4.414 | 4.862 | 4,198 | -0.52(-9.62%) |
Mar 22, 2018 | 5.483 | 5.483 | 4.380 | 5.380 | 3,137 | +0.21(+4.00%) |
Mar 21, 2018 | 5.173 | 5.173 | 5.173 | 5.173 | 1,515 | +0.21(+4.17%) |
Mar 20, 2018 | 4.966 | 4.966 | 4.966 | 4.966 | 159 | +0.17(+3.60%) |
Mar 16, 2018 | 4.793 | 4.793 | 4.793 | 0 | +0.17(+3.65%) | |
Mar 13, 2018 | 4.624 | 4.624 | 4.624 | 0 | +0.00(+0.07%) | |
Mar 12, 2018 | 4.690 | 4.690 | 4.621 | 4.621 | 1,012 | -0.07(-1.47%) |
Mar 09, 2018 | 4.586 | 4.690 | 4.552 | 4.690 | 9,530 | +0.00(+0.00%) |
Mar 08, 2018 | 4.759 | 4.793 | 4.690 | 4.690 | 7,410 | +0.00(+0.00%) |
Mar 07, 2018 | 4.690 | 4.690 | 4.690 | 4.690 | 637 | -0.03(-0.73%) |
Mar 06, 2018 | 4.793 | 4.828 | 4.724 | 4.724 | 13,072 | -0.21(-4.20%) |
Mar 05, 2018 | 5.018 | 5.018 | 4.931 | 4.931 | 1,658 | +0.21(+4.38%) |
Mar 02, 2018 | 4.828 | 4.828 | 4.724 | 4.724 | 651 | -0.14(-2.84%) |